Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	55.75	55.86	54.09	55.15	6,327,900	-1.09(-1.94%)
Feb 25, 2005	55.14	56.25	54.75	56.24	4,609,200	+0.84(+1.52%)
Feb 24, 2005	54.30	55.40	54.15	55.40	6,706,800	+1.05(+1.93%)
Feb 23, 2005	52.97	54.40	52.97	54.35	4,697,800	+1.55(+2.94%)
Feb 22, 2005	53.25	53.96	52.67	52.80	3,458,900	-0.84(-1.57%)
Feb 18, 2005	53.58	53.95	53.10	53.64	3,656,400	+0.09(+0.17%)
Feb 17, 2005	53.87	53.94	53.36	53.55	2,943,200	-0.32(-0.59%)
Feb 16, 2005	53.50	53.90	53.21	53.87	3,343,300	+0.33(+0.62%)
Feb 15, 2005	52.30	53.72	52.29	53.54	5,610,800	+1.24(+2.37%)
Feb 14, 2005	51.40	52.30	51.31	52.30	3,386,100	+0.65(+1.26%)
Feb 11, 2005	51.50	52.01	50.99	51.65	3,632,800	+0.07(+0.14%)
Feb 10, 2005	50.38	51.76	50.10	51.58	3,612,600	+1.30(+2.59%)
Feb 09, 2005	51.08	51.20	50.11	50.28	2,461,300	-0.80(-1.57%)
Feb 08, 2005	51.48	51.60	51.02	51.08	2,771,300	-0.51(-0.99%)
Feb 07, 2005	51.71	51.94	51.42	51.59	2,042,100	-0.14(-0.27%)
Feb 04, 2005	51.00	51.80	51.00	51.73	3,242,100	+0.58(+1.13%)
Feb 03, 2005	51.25	51.40	50.82	51.15	3,624,400	-0.38(-0.74%)
Feb 02, 2005	50.98	51.89	50.89	51.53	5,503,400	+0.71(+1.40%)
Feb 01, 2005	49.90	50.98	49.72	50.82	4,558,500	+1.12(+2.25%)
Jan 31, 2005	49.70	50.07	49.33	49.70	3,473,700	+0.52(+1.06%)
Jan 28, 2005	49.25	49.44	48.65	49.18	3,915,200	+0.62(+1.28%)
Jan 27, 2005	49.26	49.59	48.21	48.56	5,023,800	-0.18(-0.37%)
Jan 26, 2005	49.02	49.06	48.10	48.74	4,056,700	+0.03(+0.06%)
Jan 25, 2005	48.43	49.15	48.13	48.71	3,511,900	+0.58(+1.21%)
Jan 24, 2005	49.13	49.45	47.96	48.13	2,844,700	-0.69(-1.41%)
Jan 21, 2005	49.20	49.48	48.68	48.82	2,446,700	-0.31(-0.63%)
Jan 20, 2005	49.17	49.50	48.59	49.13	3,085,400	-0.14(-0.28%)
Jan 19, 2005	50.03	50.13	49.22	49.27	2,163,800	-0.70(-1.40%)
Jan 18, 2005	49.34	50.13	48.96	49.97	3,478,800	+0.18(+0.36%)
Jan 14, 2005	48.50	49.95	48.18	49.79	4,747,700	+1.39(+2.87%)
Jan 13, 2005	48.36	49.00	48.03	48.40	3,015,400	+0.05(+0.10%)
Jan 12, 2005	48.00	48.64	47.70	48.35	3,876,100	+0.65(+1.36%)
Jan 11, 2005	48.40	48.70	47.63	47.70	3,222,600	-1.00(-2.05%)
Jan 10, 2005	48.06	48.98	47.86	48.70	3,656,400	+0.71(+1.48%)
Jan 07, 2005	48.66	48.77	47.96	47.99	3,248,100	-0.46(-0.95%)
Jan 06, 2005	47.90	48.88	47.90	48.45	3,035,900	+0.55(+1.15%)
Jan 05, 2005	48.50	48.95	47.55	47.90	3,048,500	-0.49(-1.01%)
Jan 04, 2005	49.46	49.92	47.90	48.39	5,421,900	-1.07(-2.16%)
Jan 03, 2005	49.88	50.30	49.31	49.46	3,931,600	-0.05(-0.10%)
Dec 31, 2004	50.05	50.05	49.47	49.51	2,018,900	-0.39(-0.78%)
Dec 30, 2004	50.25	50.35	49.79	49.90	2,306,600	-0.10(-0.20%)
Dec 29, 2004	50.04	50.23	49.76	50.00	2,226,200	-0.21(-0.42%)
Dec 28, 2004	50.75	50.86	50.17	50.21	3,393,200	-0.34(-0.67%)
Dec 27, 2004	50.85	51.30	50.55	50.55	2,432,700	-0.22(-0.43%)
Dec 23, 2004	50.74	51.07	50.50	50.77	1,601,900	+0.03(+0.06%)
Dec 22, 2004	50.41	51.20	50.32	50.74	3,795,500	+0.33(+0.65%)
Dec 21, 2004	50.05	50.49	49.58	50.41	2,967,400	+0.36(+0.72%)
Dec 20, 2004	49.72	50.26	49.60	50.05	3,015,200	+0.54(+1.09%)
Dec 17, 2004	49.15	49.91	49.14	49.51	5,400,000	+0.24(+0.49%)
Dec 16, 2004	49.40	49.75	49.03	49.27	2,503,700	-0.39(-0.79%)
Dec 15, 2004	49.38	49.80	48.93	49.66	3,577,800	+0.66(+1.35%)
Dec 14, 2004	49.19	49.80	49.00	49.00	3,420,100	-0.31(-0.63%)
Dec 13, 2004	48.83	49.43	48.77	49.31	2,377,900	+0.59(+1.21%)
Dec 10, 2004	49.01	49.45	48.45	48.72	2,595,400	-0.10(-0.20%)
Dec 09, 2004	48.25	48.99	47.27	48.82	3,803,300	+0.23(+0.47%)
Dec 08, 2004	48.05	48.65	47.39	48.59	5,163,300	-0.09(-0.18%)
Dec 07, 2004	50.19	50.40	48.60	48.68	4,378,000	-1.41(-2.81%)
Dec 06, 2004	49.85	50.24	49.73	50.09	2,928,600	+0.33(+0.66%)
Dec 03, 2004	49.70	50.22	49.39	49.76	4,382,900	-0.18(-0.36%)
Dec 02, 2004	50.84	51.03	49.65	49.94	3,642,900	-1.08(-2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.